佳世達 (2352)-華南永昌-內壢券商分點個股進出

台股 » 個股 » 佳世達 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

佳世達

(2352)

可現股當沖

股價
41.60
漲跌
▲0.25
漲幅
+0.60%
成交量
5,175張
產業
上市電腦週邊類股
1106人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

佳世達 (2352)籌碼相關－華南永昌-內壢券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

華南永昌-內壢券商分點個股進出
華南永昌-內壢券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/24	0	0.00	2	42.00	41.80	-2	12,374	-0.02%
2024/04/23	2	41.83	2	41.73	41.55	0	12,446	0.00%
2024/04/22	1	41.65	2	40.95	41.10	-1	12,461	-0.01%
2024/04/19	12.1	41.29	1	40.75	40.50	11.1	12,394	0.09%
2024/04/17	2	41.05	0	41.00	41.20	2	12,172	0.02%
2024/04/16	8	40.99	0	0.00	40.70	8	12,247	0.07%
2024/04/15	1	41.90	0	0.00	42.10	1	12,390	0.01%
2024/04/12	4	42.70	0	0.00	42.40	4	12,451	0.03%
2024/04/11	2	42.98	0	0.00	43.05	2	12,671	0.02%
2024/04/09	1	43.15	1	43.35	43.05	0	13,384	0.00%
2024/04/08	1	43.30	2	43.55	43.40	-1	13,817	-0.01%
2024/04/03	0	0.00	3	42.95	43.25	-3	14,777	-0.02%
2024/04/02	5	43.15	3	43.48	43.10	2	14,836	0.01%
2024/04/01	5	43.80	1	43.80	43.55	4	14,853	0.03%
2024/03/28	6	44.78	1	44.75	44.85	5	14,275	0.04%
2024/03/26	0.1	43.90	1	43.45	44.05	-0.9	14,105	-0.01%
2024/03/25	3	44.60	0	0.00	44.45	3	14,035	0.02%
2024/03/22	47	44.43	1	44.25	44.45	46	13,992	0.33%
2024/03/21	0	43.60	0	0.00	44.05	0	13,803	0.00%
2024/03/20	0.1	43.75	3	44.27	43.25	-2.9	13,642	-0.02%
2024/03/19	1	43.45	3	43.48	43.70	-2	13,258	-0.02%
2024/03/18	3.1	42.10	3	43.00	42.55	0.1	12,854	0.00%
2024/03/15	0.1	43.20	0	0.00	42.55	0.1	12,639	0.00%
2024/03/14	0	0.00	2	43.78	43.70	-2	12,350	-0.02%
2024/03/13	4	43.93	0	0.00	43.80	4	12,226	0.03%
2024/03/11	2.1	43.36	0	0.00	43.25	2.1	11,753	0.02%
2024/03/08	3.2	43.84	2	43.95	43.70	1.2	11,681	0.01%
2024/03/07	1	44.25	1.2	44.78	44.55	-0.2	11,620	0.00%
2024/03/06	4.3	45.15	8	45.25	45.05	-3.7	11,570	-0.03%
2024/03/05	0	0.00	0.1	47.25	47.25	-0.1	11,275	0.00%
2024/03/04	0	0.00	6	47.21	46.80	-6	11,300	-0.05%
2024/02/29	0	0.00	0.4	46.30	46.15	-0.4	11,530	0.00%
2024/02/27	3.1	46.69	3	46.10	46.10	0.1	11,532	0.00%
2024/02/26	1	46.40	1	46.65	46.60	0	11,548	0.00%
2024/02/23	32.2	46.84	3	46.67	46.40	29.2	11,657	0.25%
2024/02/22	4	47.46	5	47.32	47.20	-1	11,735	-0.01%
2024/02/21	2.5	47.05	0.1	47.60	46.90	2.4	11,766	0.02%
2024/02/20	6.1	48.10	8	47.93	47.80	-1.9	11,702	-0.02%
2024/02/19	4	48.25	2	47.90	47.95	2	11,813	0.02%
2024/02/16	3	48.58	3.8	49.07	48.15	-0.8	11,825	-0.01%
2024/02/15	3.2	47.01	1	47.35	47.60	2.2	11,530	0.02%
2024/02/05	2.2	47.49	30	47.40	47.50	-27.8	11,449	-0.24%
2024/02/02	1	47.70	8.1	47.59	47.50	-7.1	11,582	-0.06%
2024/01/31	1	46.70	3	47.00	46.50	-2	11,687	-0.02%
2024/01/30	0.2	46.70	4	46.70	46.80	-3.8	11,657	-0.03%
2024/01/29	6.3	47.20	1	47.00	47.00	5.3	11,656	0.05%
2024/01/26	0	46.00	1	45.80	45.60	-1	11,486	-0.01%
2024/01/25	1	45.90	1	46.20	45.90	0	11,523	0.00%
2024/01/24	0	46.68	0	0.00	46.15	0	11,577	0.00%
2024/01/23	2.2	46.62	0.2	46.60	46.80	2	11,619	0.02%
2024/01/22	2	45.85	4	46.94	47.05	-2	11,573	-0.02%
2024/01/19	1.1	45.28	0.1	45.20	45.45	1	11,377	0.01%
2024/01/18	0	0.00	1	44.50	44.40	-1	11,380	-0.01%
2024/01/17	2	44.97	0	0.00	44.20	2	11,388	0.02%
2024/01/16	2.1	45.45	0	0.00	45.25	2.1	11,366	0.02%
2024/01/15	0	46.00	2.2	46.20	45.90	-2.1	11,460	-0.02%
2024/01/12	0	45.70	0	0.00	45.50	0	11,785	0.00%
2024/01/11	10	45.83	0.3	46.10	45.95	9.7	11,889	0.08%
2024/01/10	23.4	45.23	0	0.00	45.55	23.4	12,077	0.19%
2024/01/09	36.1	46.51	5	46.79	46.65	31.1	12,025	0.26%
2024/01/08	9.2	47.47	8.1	47.16	47.20	1.1	11,828	0.01%
2024/01/05	12.2	46.70	2.8	47.32	47.30	9.4	11,647	0.08%
2024/01/04	9	46.69	9	46.83	46.95	0	11,432	0.00%
2024/01/03	12.1	45.47	1	45.55	45.25	11.1	11,202	0.10%
2024/01/02	12.3	47.04	12	46.94	46.80	0.3	10,870	0.00%
2023/12/29	23.6	47.54	24.2	47.28	48.00	-0.6	10,395	-0.01%
2023/12/28	0.2	44.95	2.7	45.21	44.45	-2.5	9,444	-0.03%
2023/12/27	1	45.50	5	45.56	45.60	-4	9,333	-0.04%
2023/12/26	0.4	44.95	0	0.00	45.10	0.4	9,236	0.00%
2023/12/25	0.2	44.70	2	44.65	44.85	-1.8	9,206	-0.02%
2023/12/22	0	0.00	4	44.54	44.70	-4	9,193	-0.04%
2023/12/21	1	43.55	1	43.55	44.30	0	9,129	0.00%
2023/12/20	5	43.40	3	43.67	43.95	2	9,035	0.02%
2023/12/19	4.1	42.95	0	0.00	42.95	4.1	8,887	0.05%
2023/12/18	0.1	43.85	0	0.00	43.80	0.1	8,709	0.00%
2023/12/15	2.1	44.11	0	0.00	44.20	2.1	8,673	0.02%
2023/12/14	0	0.00	11	44.57	44.50	-11	8,620	-0.13%
2023/12/13	1.1	44.49	1	44.15	44.15	0.1	8,563	0.00%
2023/12/12	1	44.15	11	44.53	44.00	-10	8,703	-0.11%
2023/12/08	0	0.00	1	44.05	43.90	-1	8,994	-0.01%
2023/12/05	1	43.95	0	0.00	43.85	1	9,553	0.01%
2023/12/04	1	44.80	1	44.55	44.35	0	9,565	0.00%
2023/12/01	2	44.65	30	44.45	44.65	-28	9,562	-0.29%
2023/11/30	2	43.65	0	0.00	43.75	2	9,452	0.02%
2023/11/29	5.1	43.95	0	0.00	43.70	5.1	9,497	0.05%
2023/11/28	1.2	43.50	0	0.00	43.40	1.2	9,533	0.01%
2023/11/27	5	43.71	1.4	43.56	43.55	3.7	9,531	0.04%
2023/11/24	2	42.88	0	0.00	42.80	2	9,350	0.02%
2023/11/23	2	43.20	1	43.10	43.05	1	9,372	0.01%
2023/11/22	2.3	43.04	1	42.80	42.70	1.3	9,457	0.01%
2023/11/21	4.2	43.72	0	0.00	43.35	4.2	9,398	0.04%
2023/11/20	8	43.41	2.3	43.80	43.85	5.7	9,419	0.06%
2023/11/16	8.7	44.26	1	44.00	43.90	7.7	9,369	0.08%
2023/11/15	4	45.34	0	0.00	45.25	4	9,248	0.04%
2023/11/14	2	44.55	0.7	44.30	44.60	1.3	9,286	0.01%
2023/11/13	0.2	44.70	2.3	44.40	44.20	-2.1	9,378	-0.02%
2023/11/10	6.6	45.50	5.5	45.16	45.05	1.1	9,439	0.01%
2023/11/09	4.4	46.50	2.1	46.26	46.55	2.3	9,392	0.02%
2023/11/08	4.4	45.74	8	45.58	45.80	-3.6	9,369	-0.04%
2023/11/07	1.1	44.85	1	45.40	45.30	0.1	9,362	0.00%
2023/11/06	3	43.98	2	44.28	44.65	1	9,541	0.01%
2023/11/03	0	0.00	0.3	43.75	43.85	-0.3	9,720	0.00%
2023/11/02	0.2	43.71	2	43.93	43.50	-1.8	10,171	-0.02%
2023/11/01	0	0.00	0.4	43.35	43.60	-0.4	10,662	0.00%
2023/10/31	0	0.00	1	42.35	42.35	-1	11,148	-0.01%
2023/10/30	0	0.00	1	43.20	43.35	-1	11,608	-0.01%
2023/10/27	0.4	43.44	0	0.00	43.05	0.4	12,015	0.00%
2023/10/26	1.1	43.07	0	0.00	43.55	1.1	12,293	0.01%
2023/10/25	0.1	44.50	2	44.18	43.85	-1.9	12,463	-0.02%
2023/10/24	2.1	43.42	0	0.00	43.55	2.1	12,541	0.02%
2023/10/23	5.2	45.06	4	44.89	44.25	1.2	12,740	0.01%
2023/10/20	13.2	42.95	8.6	44.63	44.95	4.6	12,896	0.04%
2023/10/19	4	43.20	20.4	43.00	43.40	-16.4	12,974	-0.13%
2023/10/18	12.3	41.74	5	41.73	41.55	7.3	13,284	0.05%
2023/10/17	5.3	44.60	0	0.00	43.90	5.3	13,775	0.04%
2023/10/16	1	44.85	20.1	45.10	45.25	-19.1	14,401	-0.13%
2023/10/13	16	45.01	4	44.79	44.75	12	15,653	0.08%
2023/10/12	2.2	44.56	12	44.40	44.40	-9.8	16,153	-0.06%
2023/10/11	12	45.40	4	45.70	45.60	8	16,641	0.05%
2023/10/06	16.2	44.32	15	44.60	44.50	1.2	17,121	0.01%
2023/10/05	0.1	44.40	1	44.40	44.20	-0.9	17,372	-0.01%
2023/10/04	12.1	43.72	0.1	43.95	44.15	12	17,417	0.07%
2023/10/02	0.1	45.30	3	45.45	45.45	-2.9	17,494	-0.02%
2023/09/28	0.1	44.80	0	0.00	44.65	0.1	17,538	0.00%
2023/09/27	1	44.50	3	44.50	44.85	-2	17,561	-0.01%
2023/09/26	2.2	44.09	1	44.60	43.85	1.2	17,618	0.01%
2023/09/25	2.2	44.85	3	45.05	44.85	-0.8	17,695	0.00%
2023/09/22	8	43.93	2	44.65	44.95	6	17,751	0.03%
2023/09/21	1.1	44.00	1	44.25	44.25	0.1	17,808	0.00%
2023/09/20	4	44.86	1.4	44.60	44.40	2.6	17,856	0.01%
2023/09/19	10.1	46.15	1	46.00	45.45	9.1	18,142	0.05%
2023/09/18	1	45.60	3	45.37	45.30	-2	18,189	-0.01%
2023/09/15	6.1	46.04	3	46.22	46.05	3.1	18,267	0.02%
2023/09/14	2.1	45.85	2	45.93	45.80	0.1	18,289	0.00%
2023/09/13	18.1	45.42	6	45.58	45.75	12.1	18,316	0.07%
2023/09/12	1	45.10	2	44.90	44.95	-1	18,345	-0.01%
2023/09/11	5.1	44.82	1	45.70	43.80	4.1	18,431	0.02%
2023/09/08	1	45.15	3.2	45.10	44.95	-2.2	18,292	-0.01%
2023/09/07	0	0.00	2	45.10	44.90	-2	18,504	-0.01%
2023/09/06	29.2	45.45	2	45.70	45.35	27.2	18,694	0.15%
2023/09/05	8.2	45.14	0	0.00	45.90	8.2	18,981	0.04%
2023/09/04	44	45.02	0	0.00	45.40	44	19,220	0.23%
2023/09/01	0	0.00	1	45.20	44.90	-1	19,258	-0.01%
2023/08/31	1	44.25	0	0.00	44.85	1	19,216	0.01%
2023/08/30	2	44.55	20	44.50	44.60	-18	19,340	-0.09%
2023/08/29	20.1	43.91	0	0.00	44.05	20.1	19,387	0.10%
2023/08/28	0.4	44.31	1	43.85	43.80	-0.7	19,534	0.00%
2023/08/25	0.2	45.00	0.1	45.00	45.10	0.1	19,731	0.00%
2023/08/24	1	45.25	1	46.50	45.55	0	19,742	0.00%
2023/08/22	4	44.91	0	0.00	44.85	4	19,740	0.02%
2023/08/21	3.1	45.20	0	0.00	45.15	3.1	19,751	0.02%
2023/08/17	0.1	45.05	2	45.15	45.35	-1.9	19,727	-0.01%
2023/08/16	1.1	44.31	0	0.00	44.65	1.1	19,836	0.01%
2023/08/15	1.1	44.76	3.3	44.85	44.75	-2.2	19,913	-0.01%
2023/08/14	2	43.05	3.8	43.43	43.55	-1.8	19,895	-0.01%
2023/08/11	1	44.00	0	0.00	43.90	1	19,950	0.01%
2023/08/10	0	43.90	1	44.05	44.15	-1	19,992	0.00%
2023/08/09	1	44.77	0	45.10	45.15	1	19,771	0.01%
2023/08/08	12.6	46.47	4.4	45.65	45.85	8.2	19,621	0.04%
2023/08/07	2.4	48.24	3.2	47.63	48.20	-0.8	19,273	0.00%
2023/08/04	10.3	44.75	25.3	44.84	45.10	-15	18,987	-0.08%
2023/08/02	7.6	47.25	2	46.80	46.80	5.6	18,881	0.03%
2023/08/01	32.5	48.24	58	48.52	48.50	-25.5	18,467	-0.14%
2023/07/31	2.1	50.88	40	52.50	49.75	-37.9	18,312	-0.21%
2023/07/28	22	50.88	23	51.47	51.50	-1	18,069	-0.01%
2023/07/27	41	51.84	0	0.00	51.50	41	17,921	0.23%
2023/07/26	9.1	52.33	3	51.77	52.00	6.1	18,047	0.03%
2023/07/25	1.1	52.73	4	53.25	52.70	-2.9	18,018	-0.02%
2023/07/24	9	52.73	3	52.53	52.40	6	17,858	0.03%
2023/07/21	3	52.83	0	0.00	52.20	3	17,547	0.02%
2023/07/20	8.6	54.92	3	57.27	54.10	5.6	17,135	0.03%
2023/07/19	0	0.00	13.9	58.47	59.70	-13.9	16,425	-0.08%
2023/07/18	22	60.16	9	59.87	57.20	13	15,737	0.08%
2023/07/17	11	57.21	9.2	58.94	59.10	1.8	14,368	0.01%
2023/07/14	32.3	52.41	16	51.88	53.80	16.3	13,857	0.12%
2023/07/13	37.6	51.71	31.1	51.63	50.20	6.5	13,228	0.05%
2023/07/12	3.1	48.15	4	48.31	48.85	-0.9	12,542	-0.01%
2023/07/11	6	47.08	5	47.03	47.00	1	12,331	0.01%
2023/07/07	4.2	45.45	0.1	45.75	46.00	4.1	12,350	0.03%
2023/07/06	6.2	47.02	3	46.80	46.40	3.2	12,275	0.03%
2023/07/05	17.2	47.42	1	47.60	47.50	16.2	12,239	0.13%
2023/07/04	2.1	47.48	0	0.00	47.60	2.1	12,289	0.02%
2023/07/03	0	0.00	0.1	47.50	47.40	-0.1	12,416	0.00%
2023/06/30	5.1	46.35	0	0.00	45.90	5.1	12,346	0.04%
2023/06/29	3	45.40	4	45.31	45.80	-1	12,342	-0.01%
2023/06/28	11	45.73	11	45.19	45.10	0	12,329	0.00%
2023/06/27	5.4	45.08	16	44.94	44.80	-10.7	12,316	-0.09%
2023/06/26	8.1	46.73	4	46.45	46.45	4.1	12,032	0.03%
2023/06/21	14	47.39	5	47.65	47.65	9	11,943	0.08%
2023/06/20	2.2	46.30	16.3	46.79	46.80	-14.1	11,815	-0.12%
2023/06/19	3.1	47.22	2.3	47.10	47.05	0.8	11,601	0.01%
2023/06/16	6	48.01	5	47.61	47.95	1	11,483	0.01%
2023/06/15	17.6	48.40	4.2	48.41	48.40	13.5	11,175	0.12%
2023/06/14	7	47.72	5	48.06	48.65	2	10,970	0.02%
2023/06/13	14	47.01	15	47.33	47.40	-1	10,787	-0.01%
2023/06/12	6	45.32	4	45.60	45.65	2	10,575	0.02%
2023/06/09	0.3	45.26	1	45.30	45.40	-0.7	10,331	-0.01%
2023/06/08	0	0.00	1	43.05	43.30	-1	9,974	-0.01%
2023/06/07	1	41.90	1	41.80	42.30	0	9,707	0.00%
2023/06/06	1.1	42.35	0	0.00	42.35	1.1	9,733	0.01%
2023/06/05	0.1	42.60	1	42.05	42.50	-0.9	9,817	-0.01%
2023/06/02	3	42.20	2	42.15	42.40	1	9,832	0.01%
2023/06/01	25.6	42.50	2	42.03	41.95	23.6	9,787	0.24%
2023/05/31	7	42.12	5	42.07	42.15	2	9,556	0.02%
2023/05/30	1	40.05	0	0.00	40.35	1	9,242	0.01%
2023/05/29	0	0.00	1	40.20	40.20	-1	9,177	-0.01%
2023/05/26	29.1	39.25	4	39.65	39.50	25.1	9,074	0.28%
2023/05/25	0.1	39.00	0	0.00	38.95	0.1	8,991	0.00%
2023/05/24	1	37.95	2	38.20	38.50	-1	8,894	-0.01%
2023/05/23	4.1	37.86	1	38.10	38.05	3.1	8,852	0.04%
2023/05/22	33	38.73	0	0.00	38.45	33	8,791	0.38%
2023/05/19	2	38.00	1	37.95	38.20	1	8,516	0.01%
2023/05/17	2	36.68	16	36.80	37.25	-14	8,158	-0.17%
2023/05/16	10	36.40	5	36.26	36.30	5	7,898	0.06%
2023/05/12	4	35.33	1	35.35	35.90	3	7,707	0.04%
2023/05/11	2	35.38	0	0.00	35.35	2	7,636	0.03%
2023/05/10	0.1	36.00	3	36.05	36.00	-2.9	7,564	-0.04%
2023/05/09	3	35.90	2	35.73	35.75	1	7,316	0.01%
2023/05/08	2	34.15	0	0.00	34.20	2	6,881	0.03%
2023/05/05	3	34.40	1	35.30	34.20	2	6,797	0.03%
2023/05/04	0	0.00	11	35.24	35.45	-11	6,575	-0.17%
2023/05/02	0	0.00	2	35.40	35.55	-2	6,494	-0.03%
2023/04/28	0	0.00	7	34.51	34.60	-7	6,273	-0.11%
2023/04/27	8	33.66	4	33.64	33.50	4	5,980	0.07%
2023/04/26	14	33.00	1	33.15	33.20	13	5,804	0.22%
2023/04/25	10	32.36	0	0.00	32.50	10	5,637	0.18%
2023/04/21	22	32.43	2	32.60	32.50	20	5,520	0.36%
2023/04/20	7	32.51	0	0.00	32.75	7	5,437	0.13%
2023/04/19	9	32.82	0	0.00	32.80	9	5,381	0.17%
2023/04/18	4	32.88	1	33.10	32.95	3	5,351	0.06%
2023/04/14	10	32.71	0.2	32.80	32.70	9.8	5,285	0.18%
2023/04/13	1	33.10	0	0.00	33.10	1	5,239	0.02%
2023/04/12	0	0.00	1	33.30	33.25	-1	5,286	-0.02%
2023/04/11	1	32.85	33	32.75	32.85	-32	5,231	-0.61%
2023/04/10	1	32.30	0	0.00	32.30	1	5,158	0.02%
2023/04/07	1.1	32.46	6	32.93	32.35	-4.9	5,111	-0.10%
2023/04/06	0	0.00	6	31.95	32.30	-6	5,034	-0.12%
2023/03/31	3	31.53	0	0.00	31.70	3	4,842	0.06%
2023/03/30	0	0.00	20	31.70	31.65	-20	4,921	-0.41%
2023/03/28	2	30.85	0	0.00	30.80	2	5,002	0.04%
2023/03/27	12	31.19	3	31.40	31.40	9	5,080	0.18%
2023/03/23	0	0.00	1	30.75	30.75	-1	5,097	-0.02%
2023/03/22	0	0.00	6	30.50	30.60	-6	5,056	-0.12%
2023/03/17	0	30.30	0	0.00	30.35	0	4,972	0.00%
2023/03/16	1	29.70	1.8	29.70	29.70	-0.8	4,942	-0.02%
2023/03/15	1	30.45	0	0.00	30.05	1	4,923	0.02%
2023/03/13	1.1	30.19	0	0.00	30.50	1.1	5,193	0.02%
2023/03/10	1	30.50	7	30.55	30.60	-6	5,170	-0.12%
2023/03/09	4.1	30.95	0	0.00	30.70	4.1	5,145	0.08%
2023/03/08	0.3	30.60	62	30.44	30.90	-61.7	4,982	-1.24%
2023/03/07	5	30.08	0.6	30.00	30.05	4.4	4,828	0.09%
2023/03/06	0.1	30.70	2	30.75	30.55	-1.9	4,618	-0.04%
2023/03/02	0.8	30.35	0	0.00	30.35	0.8	4,550	0.02%
2023/02/24	0.3	30.00	0	0.00	30.00	0.3	4,494	0.01%
2023/02/23	0	0.00	1	30.05	29.95	-1	4,513	-0.02%
2023/02/22	1	29.40	0	0.00	29.60	1	4,484	0.02%
2023/02/21	50	29.58	0	0.00	29.50	50	4,601	1.09%
2023/02/20	17	29.84	3	29.85	29.90	14	4,677	0.30%
2023/02/17	0.1	28.95	0	0.00	29.00	0.1	4,629	0.00%
2023/02/15	0.1	28.95	1	29.05	28.80	-0.9	4,731	-0.02%
2023/02/10	0.1	29.20	0	0.00	29.10	0.1	4,771	0.00%
2023/02/09	0.1	29.15	0	0.00	29.15	0.1	4,847	0.00%
2023/02/08	0	0.00	1	29.10	29.15	-1	4,808	-0.02%
2023/02/03	0	0.00	1	28.80	28.90	-1	4,704	-0.02%
2023/02/02	0	0.00	3	28.60	28.60	-3	4,654	-0.06%
2023/02/01	1	28.35	0	0.00	28.35	1	4,621	0.02%
2023/01/31	3	28.33	0	0.00	28.30	3	4,605	0.07%
2023/01/30	0	0.00	1	28.45	28.40	-1	4,538	-0.02%
2023/01/17	20	27.90	0	0.00	27.80	20	4,535	0.44%
2023/01/16	0	27.90	0	0.00	27.80	0	4,618	0.00%
2023/01/13	1	27.75	0.2	27.85	27.65	0.9	4,688	0.02%
2023/01/10	0.1	28.10	0	0.00	28.00	0.1	5,006	0.00%
2023/01/09	0	0.00	2	27.90	27.90	-2	5,224	-0.04%
2023/01/06	2	27.20	0	0.00	27.70	2	5,240	0.04%
2022/12/30	1.1	27.99	0	0.00	28.15	1.1	5,493	0.02%
2022/12/29	0	0.00	10	27.95	27.90	-10	5,381	-0.19%
2022/12/28	0	0.00	5	27.83	27.60	-5	5,330	-0.09%
2022/12/27	5	27.86	0	0.00	27.70	5	5,307	0.09%
2022/12/26	2	27.65	6	28.08	27.85	-4	5,284	-0.08%
2022/12/23	0	0.00	5	27.25	27.50	-5	5,304	-0.09%
2022/12/21	3	26.45	0	0.00	26.45	3	5,206	0.06%
2022/12/20	16	26.63	0	0.00	26.40	16	5,113	0.31%
2022/12/19	7.1	26.66	7	26.95	27.00	0.1	5,024	0.00%
2022/12/16	8	26.98	0.1	27.25	26.85	7.9	4,843	0.16%
2022/12/15	0.2	27.85	0	0.00	27.60	0.2	4,656	0.00%
2022/12/14	1	27.80	11	27.75	27.70	-10	4,644	-0.22%
2022/12/13	1	27.80	1	27.75	27.75	0	4,653	0.00%
2022/12/12	0	0.00	4	27.85	27.85	-4	4,641	-0.09%
2022/12/09	0	0.00	5	27.72	27.80	-5	4,673	-0.11%
2022/12/08	3	27.25	0	0.00	27.20	3	4,701	0.06%
2022/12/07	0	0.00	1	27.75	27.35	-1	4,695	-0.02%
2022/12/06	3	27.45	0	0.00	27.40	3	4,613	0.07%
2022/12/05	16	27.86	10	27.75	27.80	6	4,534	0.13%
2022/12/02	20	28.91	0	0.00	28.95	20	4,327	0.46%
2022/12/01	0	0.00	5	28.60	28.45	-5	4,304	-0.12%
2022/11/29	5	28.05	0	0.00	28.05	5	4,273	0.12%
2022/11/21	0	0.00	1	28.65	28.90	-1	4,296	-0.02%
2022/11/18	1	28.75	10	28.55	28.65	-9	4,252	-0.21%
2022/11/17	0	0.00	4	29.00	28.95	-4	4,229	-0.09%
2022/11/16	0	0.00	11	28.53	28.60	-11	4,117	-0.27%
2022/11/15	0	0.00	11	27.70	27.85	-11	4,018	-0.27%
2022/11/11	0	0.00	5	27.30	27.05	-5	3,917	-0.13%
2022/11/09	0	0.00	2	26.70	26.70	-2	3,919	-0.05%
2022/11/08	2	26.73	0	0.00	26.50	2	3,917	0.05%
2022/11/07	1	27.10	3	26.98	27.00	-2	3,873	-0.05%
2022/11/04	0	0.00	2	25.30	25.50	-2	3,820	-0.05%
2022/11/03	1	25.25	0	0.00	25.25	1	3,892	0.03%
2022/11/02	0	0.00	2	25.15	25.20	-2	4,078	-0.05%
2022/10/28	2	24.23	0	0.00	24.20	2	4,113	0.05%
2022/10/27	1	24.65	0	0.00	24.65	1	4,108	0.02%
2022/10/25	9	24.41	0	0.00	24.45	9	4,165	0.22%
2022/10/24	10	25.22	0	0.00	25.00	10	4,164	0.24%
2022/10/21	3	25.67	0	0.00	25.65	3	4,257	0.07%
2022/10/18	0	0.00	2	27.20	27.15	-2	4,320	-0.05%
2022/10/17	0	0.00	1	26.95	27.40	-1	4,539	-0.02%
2022/10/14	0	0.00	2	26.10	26.15	-2	4,482	-0.04%
2022/10/13	13	25.92	2	25.78	25.50	11	4,653	0.24%
2022/10/12	6	26.54	0	0.00	26.45	6	4,780	0.13%
2022/10/11	2	27.65	2	27.55	27.20	0	4,849	0.00%
2022/10/07	1	27.25	0	0.00	27.30	1	4,792	0.02%
2022/10/05	0	0.00	1	27.70	27.80	-1	4,918	-0.02%
2022/10/03	3	27.00	0	0.00	27.10	3	4,993	0.06%
2022/09/30	10	27.30	0	0.00	27.10	10	5,021	0.20%
2022/09/29	0	0.00	10	28.45	28.20	-10	4,982	-0.20%
2022/09/28	6	26.98	0	0.00	27.00	6	4,958	0.12%
2022/09/27	5	27.40	0	27.45	27.60	5	4,949	0.10%
2022/09/26	1	27.95	0	0.00	27.95	1	4,935	0.02%
2022/09/23	0	0.00	1	28.80	28.70	-1	4,947	-0.02%
2022/09/22	0	0.00	0.2	28.65	28.90	-0.2	4,998	0.00%
2022/09/21	3	29.10	0	0.00	28.85	3	5,006	0.06%
2022/09/20	5	29.20	0	0.00	29.30	5	5,004	0.10%
2022/09/19	0	0.00	0.5	29.00	29.00	-0.5	5,002	-0.01%
2022/09/16	0.1	29.35	0	0.00	29.50	0.1	5,013	0.00%
2022/09/15	0.1	29.50	0	29.45	29.40	0.1	4,991	0.00%
2022/09/14	5.1	29.20	0	0.00	29.20	5.1	4,964	0.10%
2022/09/13	0.1	29.25	0	0.00	29.15	0.1	4,984	0.00%
2022/09/12	0.1	29.30	0	0.00	29.30	0.1	5,055	0.00%
2022/08/29	10	29.15	0	0.00	29.10	10	5,185	0.19%
2022/08/25	2	29.10	1	29.05	29.25	1	5,193	0.02%
2022/08/23	0	0.00	1	28.95	29.00	-1	5,244	-0.02%
2022/08/16	1	28.30	1	28.30	28.15	0	5,296	0.00%
2022/08/12	1	27.30	0	0.00	27.30	1	5,239	0.02%
2022/08/11	1	27.10	0	0.00	27.05	1	5,265	0.02%
2022/08/09	6	26.97	2.1	27.61	27.70	3.9	5,242	0.07%
2022/08/04	0.1	28.45	1	28.30	28.35	-0.9	5,368	-0.02%
2022/08/03	0.1	28.25	0	0.00	28.25	0.1	5,456	0.00%
2022/08/02	2.1	28.20	0.1	28.35	28.50	2	5,622	0.03%
2022/08/01	0.1	28.60	0	0.00	28.50	0.1	6,044	0.00%
2022/07/29	0.1	28.40	0	0.00	28.60	0.1	6,041	0.00%
2022/07/28	0.1	28.80	1	28.55	28.60	-0.9	6,005	-0.01%
2022/07/27	3	30.70	0	0.00	30.60	3	5,880	0.05%
2022/07/26	6	31.22	0	0.00	30.85	6	5,742	0.10%
2022/07/25	1	31.45	0	0.00	31.40	1	5,664	0.02%
2022/07/22	4	31.20	0	0.00	31.20	4	5,572	0.07%
2022/07/21	1	30.30	0	0.00	30.50	1	5,383	0.02%
2022/07/20	0	0.00	1	30.90	30.85	-1	5,246	-0.02%
2022/07/19	1	31.20	1	31.35	31.25	0	5,154	0.00%
2022/07/11	1	28.90	3	28.95	28.95	-2	4,833	-0.04%
2022/07/07	1	28.60	2	28.80	29.00	-1	4,866	-0.02%
2022/07/05	0	0.00	2	29.13	28.90	-2	4,986	-0.04%
2022/07/04	1	28.30	3	28.70	28.70	-2	5,144	-0.04%
2022/07/01	1	28.60	0	0.00	28.30	1	5,285	0.02%
2022/06/30	1	28.50	0.6	28.68	28.65	0.4	5,440	0.01%
2022/06/29	0.3	29.35	1	29.40	29.30	-0.7	5,447	-0.01%
2022/06/28	0.3	29.30	0	0.00	29.25	0.3	5,607	0.01%
2022/06/27	3	29.20	0	0.00	29.25	3	5,735	0.05%
2022/06/24	0	0.00	2	28.85	28.90	-2	5,759	-0.03%
2022/06/23	5	28.34	5	28.35	28.50	0	5,804	0.00%
2022/06/21	7	28.70	12	28.30	28.80	-5	5,819	-0.09%
2022/06/20	0	0.00	0.1	28.50	28.05	-0.1	5,806	0.00%
2022/06/17	0	0.00	0.1	28.95	29.15	-0.1	5,779	0.00%
2022/06/15	0.1	29.45	0	0.00	29.65	0.1	5,814	0.00%
2022/06/14	0	0.00	0.2	29.13	29.05	-0.2	5,835	0.00%
2022/06/13	0	0.00	3	28.95	29.05	-3	5,872	-0.05%
2022/06/09	0	0.00	0	29.70	29.70	0	5,967	0.00%
2022/06/08	0.2	29.65	0	0.00	29.60	0.2	6,021	0.00%
2022/06/07	2	29.40	0	0.00	29.50	2	6,187	0.03%
2022/06/02	0.6	29.20	0	0.00	29.00	0.6	6,420	0.01%
2022/06/01	1	29.15	1.1	29.29	29.10	-0.1	6,522	0.00%
2022/05/31	3.4	28.77	0	0.00	29.20	3.4	6,576	0.05%
2022/05/30	0.1	28.65	1	28.70	28.70	-0.9	6,543	-0.01%
2022/05/27	1.1	28.51	6	28.56	28.30	-4.9	6,548	-0.07%
2022/05/26	1.6	28.29	0	0.00	28.20	1.6	6,569	0.02%
2022/05/25	0.6	28.08	0	0.00	28.15	0.6	6,603	0.01%
2022/05/24	2	27.80	0	0.00	27.65	2	6,680	0.03%
2022/05/23	0	0.00	10	27.70	27.85	-10	6,664	-0.15%
2022/05/20	2.1	27.30	0	0.00	27.30	2.1	6,769	0.03%
2022/05/19	0.2	27.25	1	27.15	27.15	-0.8	6,944	-0.01%
2022/05/18	1.2	27.45	5	27.35	27.40	-3.8	7,019	-0.05%
2022/05/17	1.2	27.18	5	27.25	27.10	-3.8	6,996	-0.05%
2022/05/13	0.3	26.85	7	26.90	27.05	-6.7	6,950	-0.10%
2022/05/12	1.6	27.02	10	26.90	26.75	-8.4	6,896	-0.12%
2022/05/11	1.1	28.00	2	28.00	27.85	-1	6,733	-0.01%
2022/05/10	4.5	28.10	12	28.36	28.50	-7.5	6,696	-0.11%
2022/05/09	11.3	29.59	2.3	28.97	28.90	8.9	6,552	0.14%
2022/05/06	3.3	32.15	0	0.00	32.00	3.3	6,087	0.05%
2022/05/05	1.3	32.25	0	0.00	32.15	1.3	6,081	0.02%
2022/05/04	4.5	31.65	0	0.00	31.75	4.5	6,123	0.07%
2022/05/03	2.1	31.51	9	31.54	31.55	-6.9	6,102	-0.11%
2022/04/29	0.3	31.95	0	0.00	31.60	0.3	6,147	0.00%
2022/04/28	0.1	31.40	0	0.00	31.40	0.1	6,178	0.00%
2022/04/27	1	31.25	0.2	31.25	31.15	0.9	6,177	0.01%
2022/04/26	0.1	31.80	0	0.00	31.70	0.1	6,147	0.00%
2022/04/22	5	32.59	3.3	32.60	32.70	1.7	6,123	0.03%
2022/04/18	0.2	32.85	2.5	32.81	32.70	-2.3	6,143	-0.04%
2022/04/15	1.3	33.22	0	0.00	33.50	1.3	6,137	0.02%
2022/04/14	1.1	33.26	0	0.00	33.50	1.1	6,169	0.02%
2022/04/13	0	33.15	1	33.25	33.05	-1	6,263	-0.02%
2022/04/12	0	0.00	1	33.05	32.90	-1	6,273	-0.02%
2022/04/11	2	33.55	52	33.73	33.40	-50	6,235	-0.80%
2022/04/08	0	0.00	12	34.26	34.15	-12	6,231	-0.19%
2022/04/07	4	33.68	0	0.00	33.05	4	6,096	0.07%
2022/04/06	2	33.95	5	34.00	34.20	-3	5,967	-0.05%
2022/04/01	0.1	33.30	9	33.27	33.25	-8.9	5,793	-0.15%
2022/03/31	1	33.40	2	33.25	33.25	-1	5,785	-0.02%
2022/03/30	0.9	32.60	0	0.00	32.85	0.9	5,616	0.02%
2022/03/29	0.6	32.50	1	32.40	32.40	-0.4	5,503	-0.01%
2022/03/28	0	32.27	0	0.00	32.35	0	5,471	0.00%
2022/03/25	0	32.30	0	0.00	32.25	0	5,431	0.00%
2022/03/24	1	32.25	0	0.00	32.30	1	5,442	0.02%
2022/03/23	1	32.25	0	0.00	32.25	1	5,486	0.02%
2022/03/22	2	32.10	0	0.00	32.35	2	5,504	0.04%
2022/03/21	2.2	32.35	3	32.25	32.30	-0.8	5,516	-0.01%
2022/03/18	4.6	32.19	0	0.00	31.95	4.6	5,513	0.08%
2022/03/17	1	31.90	0	0.00	31.90	1	5,493	0.02%
2022/03/16	6	31.52	0	0.00	31.70	6	5,468	0.11%
2022/03/15	2	31.85	0	0.00	31.70	2	5,479	0.04%
2022/03/14	2.9	32.15	0	0.00	32.20	2.9	5,519	0.05%
2022/03/11	3.3	31.81	0	0.00	31.90	3.3	5,597	0.06%
2022/03/09	0	0.00	0	31.15	31.35	0	5,530	0.00%
2022/03/08	6	31.23	0	0.00	30.95	6	5,570	0.11%
2022/03/07	2	31.50	0	0.00	31.50	2	5,408	0.04%
2022/03/04	0	0.00	5	32.05	32.05	-5	5,447	-0.09%
2022/03/03	5	31.80	20	31.90	31.90	-15	5,460	-0.27%
2022/03/01	0	31.00	0	0.00	31.50	0	5,556	0.00%
2022/02/25	3	30.83	0	0.00	30.70	3	5,560	0.05%
2022/02/23	10	31.70	1	31.80	31.65	9	5,610	0.16%
2022/02/22	12	31.63	0	0.00	31.50	12	5,758	0.21%
2022/02/21	20	32.25	1.5	32.00	32.10	18.5	5,946	0.31%
2022/02/14	1	30.50	0	0.00	30.45	1	6,652	0.02%
2022/02/11	0	0.00	0.1	30.80	30.90	-0.1	6,826	0.00%
2022/02/09	0	0.00	5	30.45	30.50	-5	6,831	-0.07%
2022/02/08	0.1	30.45	0	0.00	30.40	0.1	6,855	0.00%
2022/01/26	3	29.78	0	0.00	29.65	3	6,913	0.04%
2022/01/25	2	29.95	0	0.00	29.90	2	6,995	0.03%
2022/01/24	3	30.12	4	30.04	30.15	-1	7,134	-0.01%
2022/01/20	0	0.00	7	31.20	31.10	-7	7,112	-0.10%
2022/01/17	0	0.00	1	31.00	31.00	-1	7,087	-0.01%
2022/01/14	0	0.00	0.2	30.50	30.50	-0.2	7,055	0.00%
2022/01/13	0	0.00	15	30.85	30.65	-15	7,178	-0.21%
2022/01/10	0.5	30.95	7.1	30.98	31.00	-6.6	7,484	-0.09%
2022/01/07	3.2	30.55	0	0.00	30.50	3.2	7,483	0.04%
2022/01/06	0.8	30.77	0	0.00	30.85	0.8	7,539	0.01%
2022/01/05	0	0.00	1.1	30.69	30.70	-1.1	7,486	-0.01%
2022/01/03	0	0.00	6	30.92	30.75	-6	7,732	-0.08%
2021/12/30	3.3	30.45	0	0.00	30.45	3.3	7,654	0.04%
2021/12/29	2	30.25	0	0.00	30.25	2	7,681	0.03%
2021/12/27	5	30.25	1.5	30.23	30.25	3.5	7,666	0.05%
2021/12/23	2	30.00	1	30.00	30.05	1	7,734	0.01%
2021/12/17	0.1	29.75	0	0.00	29.60	0.1	7,787	0.00%
2021/12/16	0	0.00	0.4	29.90	29.90	-0.4	7,720	-0.01%
2021/12/14	1.5	29.82	1	29.95	29.75	0.5	7,823	0.01%
2021/12/13	2	30.35	0	30.40	30.10	2	7,769	0.03%
2021/12/10	0	0.00	25	30.36	30.25	-25	7,868	-0.32%
2021/12/09	0	0.00	0.1	30.40	30.35	-0.1	7,853	0.00%
2021/12/07	3	30.03	0	0.00	30.00	3	7,835	0.04%
2021/12/06	5	30.25	81	30.31	30.25	-76	7,739	-0.98%
2021/12/03	1.1	30.03	0	0.00	29.95	1.1	7,715	0.01%
2021/12/02	3.2	29.45	0	0.00	29.25	3.2	7,714	0.04%
2021/12/01	0	0.00	1	29.50	29.60	-1	7,710	-0.01%
2021/11/30	0.1	29.70	0	0.00	29.50	0.1	7,696	0.00%
2021/11/29	1.1	29.70	0	0.00	29.65	1.1	7,594	0.01%
2021/11/26	6.6	29.75	0	0.00	29.65	6.6	7,539	0.09%
2021/11/24	2.1	30.17	0	0.00	30.10	2.1	7,514	0.03%
2021/11/23	7	30.18	0	0.00	29.90	7	7,562	0.09%
2021/11/22	1	30.25	1	30.15	30.15	0	7,486	0.00%
2021/11/19	3.3	30.27	3	30.15	30.10	0.3	7,413	0.00%
2021/11/18	8.4	30.69	8	30.90	30.50	0.4	7,288	0.01%
2021/11/17	8.1	31.85	2	31.78	31.70	6.1	7,033	0.09%
2021/11/16	4	31.21	0.3	31.20	31.15	3.7	6,964	0.05%
2021/11/15	16	31.18	2.7	31.32	31.20	13.3	6,874	0.19%
2021/11/12	1	33.25	1	33.55	33.55	0	6,410	0.00%
2021/11/10	1	33.05	17	32.79	33.05	-16	6,621	-0.24%
2021/11/08	0	0.00	2	32.45	32.25	-2	7,240	-0.03%
2021/11/05	6	31.97	3	32.10	32.10	3	7,237	0.04%
2021/11/04	10.4	32.10	1	32.15	32.10	9.4	7,218	0.13%
2021/11/03	0	0.00	3	32.00	32.00	-3	7,202	-0.04%
2021/11/02	2	32.00	0.1	32.10	31.60	1.9	7,169	0.03%
2021/11/01	1	31.35	6	31.50	31.60	-5	7,064	-0.07%
2021/10/29	0	0.00	3	31.10	31.00	-3	6,989	-0.04%
2021/10/28	0.8	31.12	5	31.25	31.00	-4.2	6,978	-0.06%
2021/10/27	0.1	30.90	0	0.00	30.90	0.1	6,956	0.00%
2021/10/26	0.5	30.94	4.1	31.00	30.85	-3.6	6,981	-0.05%
2021/10/25	0	30.40	1	30.45	30.55	-1	6,947	-0.01%
2021/10/22	0	30.65	2	30.65	30.40	-2	7,048	-0.03%
2021/10/21	3	30.53	0	0.00	30.45	3	7,083	0.04%
2021/10/20	3	30.85	1	30.75	30.85	2	6,955	0.03%
2021/10/18	1	30.80	4	30.75	30.00	-3	6,848	-0.04%
2021/10/14	0	0.00	10.7	30.90	29.90	-10.7	7,036	-0.15%
2021/10/12	0	30.00	5	30.48	29.90	-5	7,006	-0.07%
2021/10/06	0	0.00	3	28.85	28.75	-3	6,902	-0.04%
2021/10/05	1	27.95	0	0.00	28.20	1	7,103	0.01%
2021/10/04	2.5	27.81	0	0.00	27.85	2.5	7,330	0.03%
2021/10/01	1	28.10	0.6	28.33	28.35	0.4	7,387	0.01%
2021/09/30	0.1	28.80	0	0.00	28.65	0.1	7,487	0.00%
2021/09/29	0	0.00	1	28.80	28.75	-1	7,755	-0.01%
2021/09/28	0.3	29.20	1	29.20	29.10	-0.7	7,794	-0.01%
2021/09/27	0.5	29.08	0	0.00	29.05	0.5	7,826	0.01%
2021/09/24	0	28.70	0	0.00	28.70	0	7,923	0.00%
2021/09/22	2	28.43	1	28.70	28.70	1	8,067	0.01%
2021/09/17	2	28.50	1	28.70	28.75	1	7,988	0.01%
2021/09/15	2	28.90	1	29.15	29.25	1	8,042	0.01%
2021/09/14	0	0.00	0.2	28.50	28.40	-0.2	7,913	0.00%
2021/09/13	1	28.80	0	0.00	28.50	1	7,927	0.01%
2021/09/10	1	28.99	1	28.80	28.80	0	7,954	0.00%
2021/09/09	1.3	27.70	0	0.00	27.80	1.3	7,923	0.02%
2021/09/08	5.2	28.04	0	0.00	27.80	5.2	7,947	0.07%
2021/09/07	4	28.39	0	0.00	28.40	4	7,956	0.05%
2021/09/06	3	28.73	0.1	28.90	28.70	2.9	7,949	0.04%
2021/09/03	0	29.45	0	0.00	29.35	0	7,868	0.00%
2021/09/01	1.1	29.66	2	29.68	29.75	-0.9	7,887	-0.01%
2021/08/31	1	29.40	0	0.00	29.75	1	7,891	0.01%
2021/08/30	1	29.70	0	0.00	29.80	1	8,070	0.01%
2021/08/27	0	0.00	2	29.93	29.85	-2	8,065	-0.02%
2021/08/26	1	29.30	0	0.00	29.35	1	8,071	0.01%
2021/08/25	3	29.10	0	0.00	29.20	3	8,142	0.04%
2021/08/24	0	29.15	0	0.00	29.05	0	8,198	0.00%
2021/08/19	4.1	28.70	7	28.60	28.60	-2.9	8,321	-0.03%
2021/08/18	6	28.46	5	28.55	29.25	1	8,350	0.01%
2021/08/17	8	29.13	5	29.60	28.85	3	8,385	0.04%
2021/08/16	5	29.94	0.1	29.73	29.60	4.9	8,321	0.06%
2021/08/13	0.1	31.30	1	30.90	30.75	-0.9	8,186	-0.01%
2021/08/12	3	31.13	2.1	30.80	31.15	1	7,875	0.01%
2021/08/11	0	0.00	1.4	29.49	29.40	-1.4	7,649	-0.02%
2021/08/10	0	0.00	0.3	29.90	29.80	-0.3	7,798	0.00%
2021/08/09	3.1	29.90	0	0.00	29.95	3.1	8,100	0.04%
2021/08/06	1.1	30.24	0	0.00	30.25	1.1	8,315	0.01%
2021/08/05	0.1	30.15	0	0.00	30.15	0.1	8,602	0.00%
2021/08/04	0.1	29.95	0	0.00	30.30	0.1	9,085	0.00%
2021/08/03	1.1	29.69	0	0.00	29.70	1.1	9,318	0.01%
2021/08/02	0.2	29.84	0	0.00	29.90	0.2	9,419	0.00%
2021/07/30	0	29.60	0	0.00	29.50	0	9,546	0.00%
2021/07/28	9	28.86	7	29.20	29.30	2	9,813	0.02%
2021/07/27	6	29.80	16	29.79	29.75	-10	10,083	-0.10%
2021/07/26	0	29.75	0	29.65	29.75	0	10,347	0.00%
2021/07/23	0	29.50	0	0.00	29.30	0	10,519	0.00%
2021/07/22	3	29.25	0	0.00	29.25	3	10,649	0.03%
2021/07/21	26	30.74	0	0.00	30.35	26	10,715	0.24%
2021/07/20	28	31.02	0	0.00	31.00	28	10,631	0.26%
2021/07/19	1	31.85	0	0.00	31.50	1	10,664	0.01%
2021/07/16	20	31.95	22	32.08	31.95	-2	11,097	-0.02%
2021/07/15	10	32.00	0	0.00	32.10	10	11,510	0.09%
2021/07/14	10	32.10	0	0.00	31.90	10	11,850	0.08%
2021/07/13	10	32.25	43	32.43	32.15	-33	12,121	-0.27%
2021/07/12	73	32.76	63	32.17	32.05	10	12,257	0.08%
2021/07/09	14	32.47	17	32.24	32.45	-3	12,282	-0.02%
2021/07/08	21	31.88	0	0.00	31.65	21	12,636	0.17%
2021/07/07	29	31.34	19.2	31.65	31.30	9.8	12,999	0.08%
2021/07/06	52	32.09	31	31.90	31.95	21	13,254	0.16%
2021/07/05	10.1	31.05	0	0.00	31.15	10.1	13,198	0.08%
2021/07/02	5	30.60	0	0.00	30.60	5	13,335	0.04%
2021/07/01	1	30.50	17	30.94	30.55	-16	13,533	-0.12%
2021/06/30	0	0.00	7	30.76	30.80	-7	13,636	-0.05%
2021/06/29	0	0.00	15	30.65	30.60	-15	13,985	-0.11%
2021/06/28	17	30.59	0	0.00	30.60	17	14,395	0.12%
2021/06/25	6	30.53	20	30.55	30.50	-14	14,954	-0.09%
2021/06/24	35	30.69	5	30.65	30.75	30	15,883	0.19%
2021/06/23	0	0.00	1	30.20	30.25	-1	16,208	-0.01%
2021/06/22	0	0.00	4	30.05	29.90	-4	16,617	-0.02%
2021/06/21	10	29.85	0.2	29.95	29.75	9.8	16,771	0.06%
2021/06/18	0	0.00	6.1	30.43	30.10	-6.1	17,023	-0.04%
2021/06/17	1	29.90	0	0.00	30.10	1	17,183	0.01%
2021/06/16	4	29.98	0	0.00	29.55	4	17,257	0.02%
2021/06/11	1	30.00	0	0.00	30.05	1	17,378	0.01%
2021/06/09	3	30.18	0	0.00	29.90	3	17,581	0.02%
2021/06/08	10	30.00	0	0.00	30.20	10	17,668	0.06%
2021/06/07	1	29.60	0	0.00	29.95	1	17,826	0.01%
2021/06/04	0	0.00	1	30.85	31.00	-1	17,771	-0.01%
2021/06/02	3	30.65	0	0.00	30.50	3	18,106	0.02%
2021/06/01	0	0.00	20	31.05	31.05	-20	18,227	-0.11%
2021/05/31	20	30.65	0	0.00	30.70	20	18,334	0.11%
2021/05/26	5	30.10	0	0.00	30.15	5	19,901	0.03%
2021/05/25	0	0.00	1	30.05	30.00	-1	20,179	0.00%
2021/05/21	1.2	28.77	1	29.05	28.90	0.2	20,231	0.00%
2021/05/20	2	28.95	0	0.00	28.55	2	20,304	0.01%
2021/05/18	6	27.78	1	28.00	29.00	5	20,194	0.02%
2021/05/17	1	27.30	1	27.15	26.40	0	20,191	0.00%
2021/05/14	2	29.95	10	29.05	29.00	-8	20,192	-0.04%
2021/05/13	20	29.40	11	29.75	29.45	9	20,296	0.04%
2021/05/12	4	29.90	12	30.00	29.75	-8	20,617	-0.04%
2021/05/11	2	32.05	0	0.00	31.60	2	20,316	0.01%
2021/05/10	3	34.32	1	34.35	34.25	2	20,280	0.01%
2021/05/07	3	34.13	2	34.40	34.65	1	20,649	0.00%
2021/05/06	6	33.01	11	33.29	32.95	-5	20,804	-0.02%
2021/05/05	10	33.40	10	32.70	32.80	0	21,078	0.00%
2021/05/04	1	32.60	2	34.75	32.95	-1	21,597	0.00%
2021/05/03	9	35.10	46	35.19	34.45	-37	21,508	-0.17%
2021/04/29	1	36.90	13	36.53	36.40	-12	21,402	-0.06%
2021/04/28	5	36.05	0	0.00	36.10	5	21,304	0.02%
2021/04/27	3.1	35.92	9.4	36.12	35.85	-6.3	21,562	-0.03%
2021/04/26	1.7	35.93	37	36.06	36.20	-35.3	21,556	-0.16%
2021/04/23	1	36.20	0	35.90	35.95	1	21,587	0.00%
2021/04/22	65	37.45	2	37.63	35.95	63	21,581	0.29%
2021/04/21	7	37.89	18	37.50	38.05	-11	21,139	-0.05%
2021/04/20	5.3	35.91	7	36.57	36.85	-1.7	20,848	-0.01%
2021/04/19	8.1	35.65	0	0.00	35.55	8.1	20,669	0.04%
2021/04/16	1	34.30	4	33.86	34.40	-3	20,450	-0.01%
2021/04/15	13	33.56	5	33.91	33.55	8	20,507	0.04%
2021/04/14	24.3	33.36	5	33.10	33.25	19.3	20,490	0.09%
2021/04/13	2	34.90	1	34.85	34.85	1	20,289	0.00%
2021/04/12	2	35.20	4	35.38	35.55	-2	20,074	-0.01%
2021/04/09	11	34.58	1	34.85	34.20	10	20,143	0.05%
2021/04/08	4	34.33	1	34.20	34.40	3	20,148	0.01%
2021/04/07	1	33.70	9	34.13	34.40	-8	20,061	-0.04%
2021/04/06	2	33.45	0	0.00	33.50	2	20,166	0.01%
2021/04/01	4	33.48	4	33.41	33.45	0	20,616	0.00%
2021/03/31	17	33.85	4	34.25	34.25	13	20,691	0.06%
2021/03/30	2	33.15	4	33.40	33.70	-2	20,291	-0.01%
2021/03/29	13	32.15	34	32.74	32.85	-21	19,854	-0.11%
2021/03/26	4	30.78	9.1	30.81	30.75	-5.1	19,058	-0.03%
2021/03/25	24	30.99	32	31.03	31.10	-8	19,119	-0.04%
2021/03/24	7	30.16	0	0.00	30.25	7	20,082	0.04%
2021/03/23	3	30.81	1	31.10	30.80	2	20,283	0.01%
2021/03/22	2	30.60	3	30.00	30.60	-1	20,104	0.00%
2021/03/18	7	29.44	0	0.00	29.70	7	20,072	0.03%
2021/03/17	2	29.05	0	0.00	29.15	2	20,141	0.01%
2021/03/16	13	29.37	0	0.00	29.25	13	20,266	0.06%
2021/03/12	2	29.60	5	29.80	29.60	-3	20,569	-0.01%
2021/03/11	7	29.76	1	29.95	29.70	6	21,248	0.03%
2021/03/10	7	29.32	0	0.00	29.65	7	22,156	0.03%
2021/03/09	0	0.00	6	28.78	29.10	-6	22,273	-0.03%
2021/03/08	5	29.00	4	29.09	28.70	1	22,364	0.00%
2021/03/05	2	29.55	0	0.00	29.45	2	22,239	0.01%
2021/03/04	8	29.93	0	0.00	29.85	8	22,448	0.04%
2021/03/03	11	29.96	13	29.87	30.20	-2	22,374	-0.01%
2021/03/02	13	31.30	6	31.59	29.60	7	22,208	0.03%
2021/02/26	31	30.37	1	30.50	30.55	30	21,313	0.14%
2021/02/25	6	29.87	6	29.98	30.20	0	21,061	0.00%
2021/02/24	3	29.52	10	29.40	29.25	-7	20,892	-0.03%
2021/02/23	3	29.20	20	29.23	29.25	-17	20,855	-0.08%
2021/02/22	0	0.00	27	29.12	29.30	-27	21,031	-0.13%
2021/02/19	0	0.00	20	28.23	28.45	-20	21,000	-0.10%
2021/02/18	2	28.00	0	0.00	28.35	2	21,202	0.01%
2021/02/17	1	28.30	41	28.14	28.20	-40	21,471	-0.19%
2021/02/05	8	28.56	0.8	28.88	28.35	7.2	21,551	0.03%
2021/02/04	0	29.65	0	0.00	29.35	0	21,889	0.00%
2021/02/03	4	29.46	18	29.78	29.70	-14	21,666	-0.06%
2021/02/02	0	0.00	2	28.60	28.45	-2	21,157	-0.01%
2021/02/01	6	28.18	11	28.11	28.25	-5	20,955	-0.02%
2021/01/29	1	29.50	0	0.00	28.65	1	20,698	0.00%
2021/01/28	0	0.00	2	29.23	29.20	-2	20,230	-0.01%
2021/01/27	12	29.46	29	29.53	29.30	-17	19,928	-0.09%
2021/01/26	10	28.79	62	28.94	29.00	-52	19,458	-0.27%
2021/01/25	0	0.00	12	27.08	27.95	-12	18,812	-0.06%
2021/01/22	10	27.25	0	0.00	27.30	10	18,572	0.05%
2021/01/21	4.2	26.46	2	26.68	26.55	2.2	18,374	0.01%
2021/01/20	12	26.49	1	26.10	26.05	11	18,264	0.06%
2021/01/18	1	27.30	0	0.00	27.65	1	17,741	0.01%
2021/01/15	2	28.03	0	0.00	27.70	2	17,549	0.01%
2021/01/13	0	27.95	2	27.85	27.95	-2	17,307	-0.01%
2021/01/12	1	27.90	5	27.66	27.70	-4	17,157	-0.02%
2021/01/11	0	0.00	15.2	28.56	28.60	-15.2	16,925	-0.09%
2021/01/08	10	27.98	1	27.90	28.00	9	16,791	0.05%
2021/01/07	3	29.20	5	29.05	28.75	-2	16,496	-0.01%
2021/01/06	6	29.22	5	28.95	28.85	1	16,243	0.01%
2021/01/05	6	29.32	2	29.33	29.20	4	15,862	0.03%
2021/01/04	18.3	29.74	2	29.35	29.30	16.3	15,667	0.10%
2020/12/31	5	28.90	0	0.00	28.95	5	15,254	0.03%
2020/12/30	1	28.50	30	28.47	28.50	-29	14,998	-0.19%
2020/12/29	5	28.40	22	28.43	28.50	-17	14,895	-0.11%
2020/12/28	3.1	29.02	1	28.60	29.05	2.1	14,549	0.01%
2020/12/25	56	27.50	3	27.80	27.85	53	13,866	0.38%
2020/12/23	0	0.00	1	26.60	26.50	-1	13,382	-0.01%
2020/12/22	2	26.73	5.8	27.05	26.35	-3.8	13,307	-0.03%
2020/12/21	29	26.96	1	27.15	26.90	28	13,149	0.21%
2020/12/18	70.8	28.37	16	28.81	27.25	54.8	12,771	0.43%
2020/12/17	3	27.17	2	27.40	27.45	1	11,400	0.01%
2020/12/15	40	26.58	10	26.55	26.35	30	10,945	0.27%
2020/12/14	41	26.62	0	0.00	26.45	41	10,820	0.38%
2020/12/10	0	0.00	0	26.43	26.05	0	10,675	0.00%
2020/12/09	1	26.60	6	26.32	26.65	-5	10,476	-0.05%
2020/12/08	3	26.08	15	25.90	26.05	-12	10,338	-0.12%
2020/12/07	46	26.09	10	26.31	25.95	36	10,089	0.36%
2020/12/04	12	26.54	0	0.00	26.75	12	9,398	0.13%
2020/12/03	4	24.58	2	24.30	24.85	2	8,515	0.02%
2020/12/02	15	24.28	4	24.13	24.30	11	8,753	0.13%
2020/11/30	2.3	23.47	2	23.75	23.50	0.3	9,303	0.00%
2020/11/25	0	0.00	10	22.80	22.75	-10	8,779	-0.11%
2020/11/24	16	22.47	9	22.59	22.65	7	8,602	0.08%
2020/11/23	3	22.50	12	22.42	22.60	-9	8,485	-0.11%
2020/11/20	0	0.00	3	21.90	21.90	-3	8,305	-0.04%
2020/11/19	20	21.78	15	21.98	21.50	5	8,265	0.06%
2020/11/17	0	0.00	20	21.35	21.50	-20	8,033	-0.25%
2020/11/16	21	21.32	10	21.16	21.35	11	7,940	0.14%
2020/11/13	0	20.40	0	0.00	20.70	0	7,761	0.00%
2020/11/12	5	20.71	9.1	20.62	20.50	-4.1	7,722	-0.05%
2020/11/11	0	19.35	4	19.70	19.80	-4	7,174	-0.06%
2020/11/10	0	0.00	4	19.50	19.35	-4	7,118	-0.06%
2020/11/04	2.1	19.20	0	0.00	19.15	2.1	7,170	0.03%
2020/11/03	22	19.04	20	19.10	19.05	2	7,165	0.03%
2020/11/02	0	0.00	1	18.75	18.90	-1	7,190	-0.01%
2020/10/30	27	19.09	20.1	18.78	18.70	6.9	7,252	0.10%
2020/10/29	0	0.00	20	19.05	19.05	-20	7,266	-0.28%
2020/10/28	0	19.30	5	19.25	19.20	-5	7,306	-0.07%
2020/10/27	25.1	19.33	0	0.00	19.40	25.1	7,327	0.34%
2020/10/26	0	0.00	5	19.33	19.40	-5	7,310	-0.07%
2020/10/23	5	19.35	0	0.00	19.30	5	7,301	0.07%
2020/10/21	0	0.00	15	19.10	19.10	-15	7,377	-0.20%
2020/10/19	15	19.00	0	0.00	19.00	15	7,483	0.20%
2020/10/16	0	18.90	0	0.00	18.85	0	7,583	0.00%
2020/10/15	0	0.00	4	19.00	19.00	-4	7,653	-0.05%
2020/10/07	1	18.90	0	0.00	18.95	1	7,539	0.01%
2020/09/30	2	18.40	0	0.00	18.50	2	7,606	0.03%
2020/09/28	4	18.40	4	18.55	18.45	0	7,706	0.00%
2020/09/24	2	18.60	0	0.00	18.35	2	7,678	0.03%
2020/09/23	2	19.15	0	0.00	18.90	2	7,626	0.03%
2020/09/22	1	19.25	35	19.25	19.25	-34	7,574	-0.45%
2020/09/18	0	0.00	1	19.65	19.60	-1	7,548	-0.01%
2020/09/17	1	19.80	0	0.00	19.75	1	7,595	0.01%
2020/09/16	2	19.80	1	19.80	20.00	1	7,555	0.01%
2020/09/14	0	19.50	5	19.50	19.55	-5	7,369	-0.07%
2020/09/11	0	0.00	10	19.30	19.30	-10	7,345	-0.14%
2020/09/10	4	19.65	6	19.79	19.50	-2	7,280	-0.03%
2020/09/09	6	19.67	8	19.73	19.80	-2	7,207	-0.03%
2020/09/08	5	20.06	4	19.95	19.90	1	7,137	0.01%
2020/09/07	19	20.48	11	20.51	20.20	8	6,994	0.11%
2020/09/04	48	20.01	13	19.98	20.00	35	6,565	0.53%
2020/09/03	4	19.05	0	0.00	19.30	4	5,979	0.07%
2020/09/01	1	18.60	2	18.60	18.65	-1	5,857	-0.02%
2020/08/31	2	18.70	0	0.00	18.60	2	5,893	0.03%
2020/08/28	1	18.65	0	0.00	18.70	1	5,904	0.02%
2020/08/27	3	18.90	0	0.00	18.70	3	6,005	0.05%
2020/08/25	0	0.00	2	19.30	18.95	-2	5,909	-0.03%
2020/08/24	2	19.20	8	19.21	19.15	-6	5,801	-0.10%
2020/08/21	5	18.69	5	18.64	18.75	0	5,710	0.00%
2020/08/20	4	18.20	4	18.36	18.20	0	5,652	0.00%
2020/08/19	4	19.03	11	18.83	19.30	-7	5,462	-0.13%
2020/08/18	10	18.80	7	18.75	18.75	3	5,268	0.06%
2020/08/17	1	18.90	2	18.70	18.70	-1	5,065	-0.02%
2020/08/13	1	18.05	0	0.00	18.00	1	5,006	0.02%
2020/08/11	6	18.13	4	17.96	18.05	2	5,041	0.04%
2020/08/10	3	18.27	5	18.24	18.25	-2	5,027	-0.04%
2020/08/05	2	17.65	0	0.00	17.65	2	4,973	0.04%
2020/08/03	0	0.00	10	16.90	16.95	-10	5,173	-0.19%
2020/07/30	5	16.80	0	0.00	16.90	5	5,293	0.09%
2020/07/29	1	16.70	0	0.00	16.75	1	5,491	0.02%
2020/07/28	2	16.75	0	0.00	16.50	2	5,586	0.04%
2020/07/24	1	17.35	0	0.00	17.25	1	5,665	0.02%
2020/07/23	2	17.85	0	0.00	17.75	2	5,690	0.04%
2020/07/20	0	0.00	6	18.44	18.45	-6	5,598	-0.11%
2020/07/17	5	18.35	0	0.00	18.30	5	5,601	0.09%
2020/07/16	0	0.00	3	18.45	18.35	-3	5,670	-0.05%
2020/07/10	3	18.30	0	0.00	18.25	3	5,942	0.05%
2020/07/09	1	18.85	0	0.00	18.60	1	5,945	0.02%
2020/07/08	0	0.00	5	18.65	18.75	-5	5,935	-0.08%
2020/07/07	1	19.00	5	18.60	18.60	-4	5,920	-0.07%
2020/07/06	1	18.50	12	18.65	18.55	-11	5,935	-0.19%
2020/07/03	0	0.00	7	18.05	18.00	-7	5,996	-0.12%
2020/06/30	5	17.80	0	0.00	17.65	5	6,247	0.08%
2020/06/29	12	17.60	0	0.00	17.65	12	6,280	0.19%
2020/06/18	0	0.00	0	17.35	17.35	0	6,368	0.00%
2020/06/11	0	0.00	5	17.75	17.40	-5	6,715	-0.07%
2020/06/10	5	18.15	4	18.33	18.05	1	6,679	0.01%
2020/06/03	0	0.00	2	17.25	17.20	-2	6,726	-0.03%
2020/06/01	0	0.00	1	16.70	16.70	-1	6,593	-0.02%
2020/05/28	7	16.76	0	0.00	16.65	7	6,605	0.11%
2020/05/25	3	16.50	1	16.40	16.65	2	6,765	0.03%
2020/05/21	1	16.85	0	0.00	16.85	1	6,809	0.01%
2020/05/12	0	0.00	10	16.60	16.70	-10	6,518	-0.15%
2020/05/11	1	16.70	0	0.00	16.65	1	6,488	0.02%
2020/05/08	1	16.65	20	16.65	16.60	-19	6,413	-0.30%
2020/05/06	0	0.00	21	16.75	16.80	-21	6,148	-0.34%
2020/05/04	0	0.00	2	16.70	16.65	-2	5,930	-0.03%
2020/04/30	30	17.02	11	17.04	16.95	19	5,868	0.32%
2020/04/29	21	16.70	41	16.65	16.65	-20	5,794	-0.35%
2020/04/27	6	16.30	1	16.10	16.30	5	5,954	0.08%
2020/04/23	23	16.01	0	0.00	16.05	23	5,906	0.39%
2020/04/22	7	15.55	0	0.00	15.65	7	5,840	0.12%
2020/04/17	0	0.00	15	16.70	16.35	-15	5,771	-0.26%
2020/04/16	2	16.50	2	16.45	16.50	0	5,703	0.00%
2020/04/15	5	16.95	4	16.83	16.75	1	5,658	0.02%
2020/04/14	5	16.45	0	0.00	16.50	5	5,599	0.09%
2020/04/13	1	16.00	0	0.00	16.10	1	5,595	0.02%
2020/04/10	0	0.00	10	16.15	16.20	-10	5,589	-0.18%
2020/04/08	11	16.21	0	0.00	16.10	11	5,506	0.20%
2020/04/07	2	15.50	0	0.00	15.45	2	5,353	0.04%
2020/04/06	0	0.00	1	15.30	15.40	-1	5,288	-0.02%
2020/04/01	22	15.44	0	0.00	15.45	22	5,270	0.42%
2020/03/27	5	15.30	10	15.25	15.10	-5	5,654	-0.09%
2020/03/26	5	14.89	0	0.00	14.85	5	5,954	0.08%
2020/03/25	0	0.00	5	15.10	14.90	-5	6,268	-0.08%
2020/03/23	0	13.95	0	0.00	13.85	0	6,358	0.00%
2020/03/20	6	14.45	1	14.45	14.25	5	6,392	0.08%
2020/03/13	0	0.00	5	15.55	16.00	-5	6,253	-0.08%
2020/03/12	2	17.15	0	0.00	17.10	2	6,174	0.03%
2020/03/09	1	18.20	0	0.00	18.15	1	6,020	0.02%
2020/03/06	5	18.80	0	0.00	18.80	5	5,927	0.08%
2020/03/03	0	0.00	10	18.95	18.85	-10	6,021	-0.17%
2020/03/02	0	18.40	0	0.00	18.40	0	6,040	0.00%
2020/02/27	2	18.80	0	0.00	18.75	2	6,019	0.03%
2020/02/26	0	0.00	1	19.25	19.25	-1	5,927	-0.02%
2020/02/25	1	19.35	95	19.37	19.35	-94	5,904	-1.59%
2020/02/24	0	0.00	2	19.65	19.55	-2	5,909	-0.03%
2020/02/20	0	0.00	4	20.00	19.90	-4	5,884	-0.07%
2020/02/19	4	19.95	0	0.00	19.85	4	5,881	0.07%
2020/02/14	10	20.10	0	0.00	20.05	10	5,973	0.17%
2020/02/13	0	0.00	3	20.20	20.10	-3	6,042	-0.05%
2020/02/10	2	20.00	0	0.00	20.00	2	6,305	0.03%
2020/02/07	0	0.00	1	20.05	20.05	-1	6,399	-0.02%
2020/02/04	1	19.90	0	0.00	20.05	1	6,526	0.02%
2020/02/03	3	19.75	0	0.00	19.80	3	6,589	0.05%
2020/01/31	3	20.20	50	20.00	20.20	-47	6,832	-0.69%
2020/01/30	0	0.00	125	19.99	19.75	-125	6,841	-1.83%	大賣/鉅額交易
2020/01/14	0	0.00	2	21.40	21.45	-2	7,103	-0.03%
2020/01/10	2	21.15	6	21.13	21.05	-4	7,310	-0.05%
2020/01/06	6	20.92	0	0.00	20.90	6	7,478	0.08%
2019/12/30	7	21.40	1	21.20	21.20	6	7,839	0.08%
2019/12/27	2	21.30	0	0.00	21.35	2	7,843	0.03%
2019/12/24	5	21.25	0	0.00	21.45	5	8,159	0.06%
2019/12/23	5	21.10	1	21.10	20.85	4	8,026	0.05%
2019/12/19	1	20.90	0	0.00	20.80	1	7,354	0.01%
2019/12/12	0	0.00	8	21.15	21.10	-8	7,341	-0.11%
2019/12/09	3	21.35	0	0.00	21.35	3	7,202	0.04%
2019/12/06	10	21.85	10	21.85	21.70	0	7,219	0.00%
2019/12/03	0	0.00	1	21.80	21.90	-1	7,781	-0.01%
2019/11/19	0	0.00	20	22.35	22.35	-20	8,592	-0.23%
2019/11/12	0	0.00	2	22.35	22.80	-2	8,517	-0.02%
2019/11/11	2	22.13	0	0.00	22.10	2	8,476	0.02%
2019/11/07	0	0.00	9	23.03	23.05	-9	8,316	-0.11%
2019/10/31	1	22.80	0	0.00	22.85	1	8,034	0.01%
2019/10/30	0	0.00	5	22.85	22.80	-5	7,919	-0.06%
2019/10/29	5	22.60	0	0.00	22.40	5	7,622	0.07%
2019/10/24	0	0.00	10	22.65	22.65	-10	7,488	-0.13%
2019/10/16	0	0.00	10	21.85	21.75	-10	7,084	-0.14%
2019/10/15	0	0.00	6	22.10	21.75	-6	7,075	-0.08%
2019/10/09	0	0.00	1	22.00	22.05	-1	7,029	-0.01%
2019/10/07	10	22.15	0	0.00	22.15	10	6,970	0.14%
2019/10/04	0	0.00	51	22.30	22.10	-51	6,860	-0.74%
2019/10/03	10	21.65	0	0.00	21.75	10	6,664	0.15%
2019/10/02	1	22.00	42	21.95	21.90	-41	6,633	-0.62%
2019/10/01	22	21.44	22	21.81	21.85	0	6,492	0.00%
2019/09/26	60	21.77	0	0.00	21.50	60	6,116	0.98%
2019/09/23	0	0.00	5	21.30	21.40	-5	5,758	-0.09%
2019/09/20	1	21.10	0	0.00	21.10	1	5,663	0.02%
2019/09/19	0	0.00	1	20.95	21.00	-1	5,575	-0.02%
2019/09/16	4	21.16	0	0.00	21.05	4	5,469	0.07%
2019/09/12	0	0.00	23	21.30	21.15	-23	5,411	-0.43%
2019/09/10	0	0.00	1	21.20	21.15	-1	5,377	-0.02%
2019/09/09	1	21.60	0	0.00	21.40	1	5,311	0.02%
2019/09/06	20	21.40	0	0.00	21.35	20	5,345	0.37%
2019/09/05	24	21.91	1	21.55	21.20	23	5,352	0.43%
2019/09/04	1	21.30	2	21.25	21.50	-1	4,988	-0.02%
2019/09/02	1	20.40	11	20.51	20.55	-10	4,536	-0.22%
2019/08/30	1	19.80	4	20.10	20.05	-3	4,428	-0.07%
2019/08/26	1	19.30	0	0.00	19.20	1	4,195	0.02%
2019/08/23	6	19.39	0	0.00	19.50	6	4,190	0.14%
2019/08/12	20	19.15	0	0.00	19.10	20	4,137	0.48%
2019/08/08	0	0.00	1	18.85	18.85	-1	4,097	-0.02%
2019/07/29	5	19.46	4	19.39	19.40	1	4,272	0.02%
2019/07/26	0	0.00	2	19.50	19.50	-2	4,216	-0.05%
2019/07/25	0	0.00	3	19.58	19.60	-3	4,206	-0.07%
2019/07/22	6	20.23	0	0.00	20.20	6	4,071	0.15%
2019/07/18	2	20.43	0	0.00	20.35	2	3,976	0.05%
2019/07/17	3	20.63	0	0.00	20.60	3	3,934	0.08%
2019/07/15	0	0.00	1	20.30	20.25	-1	3,748	-0.03%
2019/07/11	0	0.00	0	20.05	20.10	0	3,737	0.00%
2019/07/04	1	20.30	0	0.00	20.30	1	3,753	0.03%
2019/06/21	2	20.20	0	0.00	20.20	2	3,905	0.05%
2019/06/19	1	20.30	0	0.00	20.20	1	4,102	0.02%
2019/05/29	7	19.06	7	19.12	19.25	0	3,795	0.00%
2019/05/24	0	0.00	0	18.75	18.75	0	3,766	0.00%
2019/04/29	0	0.00	1	19.60	19.50	-1	3,766	-0.03%
2019/04/25	5	19.70	0	0.00	19.65	5	3,719	0.13%
2019/04/09	1	20.05	0	0.00	19.90	1	3,886	0.03%
2019/04/08	0	19.80	1	20.00	19.90	-1	3,890	-0.03%
2019/04/03	0	19.65	0	0.00	19.70	0	3,897	0.00%
2019/03/29	0	0.00	1	19.60	19.75	-1	3,858	-0.03%
2019/03/25	0	0.00	10	19.90	19.80	-10	3,809	-0.26%
2019/03/22	3	19.90	10	20.02	20.00	-7	3,785	-0.19%
2019/03/21	51	20.80	0	0.00	20.60	51	3,597	1.42%
2019/03/20	0	20.50	0	0.00	20.65	0	3,614	0.00%
2019/03/19	0	0.00	5	20.55	20.50	-5	3,628	-0.14%
2019/03/18	0	0.00	3	20.75	20.70	-3	3,707	-0.08%
2019/03/15	2	20.10	1	20.15	20.40	1	3,691	0.03%
2019/03/14	1	20.00	15	20.10	19.95	-14	3,587	-0.39%
2019/03/12	2	19.95	0	0.00	19.95	2	3,593	0.06%
2019/03/11	8	19.91	0	0.00	19.90	8	3,625	0.22%
2019/03/08	0	0.00	0.1	19.90	19.90	-0.1	3,653	0.00%
2019/03/07	7	20.01	0	0.00	19.85	7	3,679	0.19%
2019/03/06	0.1	20.00	0	0.00	20.15	0.1	3,658	0.00%
2019/03/05	0	0.00	2	19.90	19.90	-2	3,631	-0.06%
2019/03/04	0	0.00	0	19.85	19.85	0	3,617	0.00%
2019/02/27	62	20.11	59	20.05	19.90	3	3,579	0.08%
2019/02/26	1.1	19.95	2	20.00	20.00	-1	3,544	-0.03%
2019/02/21	0	0.00	5	19.85	19.85	-5	3,450	-0.14%
2019/02/20	0	0.00	5	19.80	19.90	-5	3,426	-0.15%
2019/02/18	5	19.75	3	19.80	19.80	2	3,380	0.06%
2019/02/15	0	0.00	6	19.80	19.70	-6	3,372	-0.18%
2019/02/14	0	0.00	2	19.45	19.45	-2	3,306	-0.06%
2019/02/12	0	0.00	9	19.37	19.40	-9	3,293	-0.27%
2019/02/11	1	19.45	0	0.00	19.40	1	3,373	0.03%
2019/01/30	5	19.65	0	0.00	19.55	5	3,329	0.15%
2019/01/29	0	0.00	10	19.95	19.85	-10	3,257	-0.31%
2019/01/24	25	19.89	0	0.00	19.85	25	3,259	0.77%
2019/01/23	2	19.85	0	0.00	20.00	2	3,256	0.06%
2019/01/21	0	0.00	5	20.10	20.10	-5	3,259	-0.15%
2019/01/18	8	19.87	0	0.00	19.85	8	3,245	0.25%
2019/01/17	10	19.95	0	0.00	19.90	10	3,282	0.30%
2019/01/09	1	20.15	0	0.00	20.00	1	3,411	0.03%
2018/12/25	0	0.00	1	19.85	19.95	-1	3,456	-0.03%
2018/12/24	0	0.00	1	19.50	19.85	-1	3,429	-0.03%
2018/12/13	1	19.55	0	0.00	19.60	1	3,363	0.03%
2018/12/10	0	0.00	1	19.40	19.40	-1	3,215	-0.03%
2018/12/05	0	0.00	1	19.25	19.05	-1	3,205	-0.03%
2018/12/04	0	0.00	1	19.50	19.50	-1	3,314	-0.03%
2018/12/03	0	0.00	1	19.35	19.30	-1	3,348	-0.03%
2018/11/29	0	0.00	1	19.05	18.90	-1	3,315	-0.03%
2018/11/28	0	0.00	2	18.85	18.85	-2	3,292	-0.06%
2018/11/23	1	18.30	0	0.00	18.20	1	3,352	0.03%
2018/11/22	1	18.45	0	0.00	18.45	1	3,389	0.03%
2018/11/20	3	18.62	2	18.55	18.45	1	3,428	0.03%
2018/11/12	1	18.55	0	0.00	18.50	1	3,554	0.03%
2018/11/09	0	0.00	1	18.50	18.50	-1	3,606	-0.03%
2018/11/08	1	18.50	1	18.95	18.75	0	3,670	0.00%
2018/11/06	2	18.00	0	0.00	18.05	2	3,786	0.05%
2018/11/01	0	0.00	1	17.80	17.90	-1	4,067	-0.02%
2018/10/31	0	0.00	1	17.60	17.55	-1	4,108	-0.02%
2018/10/23	0	0.00	2	18.28	18.10	-2	5,466	-0.04%
2018/10/22	0	0.00	1	18.00	18.00	-1	5,463	-0.02%
2018/10/17	0	0.00	1	18.10	18.10	-1	5,805	-0.02%
2018/10/16	0	0.00	1	17.70	17.70	-1	5,789	-0.02%
2018/10/15	0	0.00	1	17.40	17.40	-1	5,856	-0.02%
2018/10/12	0	0.00	2	17.85	17.85	-2	5,879	-0.03%
2018/10/11	5	17.72	0	0.00	17.45	5	5,883	0.08%
2018/10/05	1	19.10	1	19.35	19.15	0	5,919	0.00%
2018/10/02	6	19.76	0	0.00	19.75	6	6,088	0.10%
2018/09/27	2	19.90	0	0.00	19.95	2	6,225	0.03%
2018/09/26	2	19.95	0	0.00	19.95	2	6,250	0.03%
2018/09/11	1	19.55	0	0.00	19.80	1	6,782	0.01%
2018/09/07	1	20.30	0	0.00	20.20	1	6,831	0.01%
2018/09/05	1	20.70	0	0.00	20.80	1	6,869	0.01%
2018/08/30	0	0.00	1	21.00	20.85	-1	7,708	-0.01%
2018/08/28	0	0.00	1	20.75	20.90	-1	7,749	-0.01%
2018/08/21	3	20.30	0	0.00	20.35	3	8,017	0.04%
2018/08/17	5	20.60	0	0.00	20.50	5	8,048	0.06%
2018/08/16	0	0.00	2	20.30	20.40	-2	8,037	-0.02%
2018/08/15	1	20.55	2	20.70	20.55	-1	7,995	-0.01%
2018/08/13	4	20.83	30	20.68	20.60	-26	7,997	-0.33%
2018/08/10	5	21.13	10	21.30	21.15	-5	7,936	-0.06%
2018/08/09	0	0.00	5	21.50	21.45	-5	7,860	-0.06%
2018/08/08	15	21.80	0.1	21.70	21.70	14.9	7,842	0.19%
2018/08/07	0	0.00	1	21.95	21.95	-1	7,816	-0.01%
2018/08/06	10	21.75	0	0.00	21.85	10	7,815	0.13%
2018/08/03	0	0.00	0	21.60	21.70	0	7,859	0.00%
2018/08/02	7	21.79	2	21.85	21.70	5	7,861	0.06%
2018/08/01	2	22.95	1	22.95	23.30	1	7,523	0.01%
2018/07/31	10	22.78	5	22.85	22.80	5	7,009	0.07%
2018/07/30	5	22.65	4	22.71	22.75	1	6,862	0.01%
2018/07/27	1.1	22.65	0	0.00	22.60	1.1	6,766	0.02%
2018/07/26	3	22.45	0	0.00	22.45	3	6,736	0.04%
2018/07/24	2	22.50	1	22.45	22.65	1	6,805	0.01%
2018/07/20	0	0.00	10	22.30	22.15	-10	9,895	-0.10%
2018/07/19	46	22.39	40.1	22.37	22.15	5.9	10,034	0.06%
2018/07/18	0	0.00	10	22.15	22.30	-10	10,302	-0.10%
2018/07/17	10	22.20	1	22.20	22.10	9	10,867	0.08%
2018/07/16	0	0.00	1	22.10	22.10	-1	10,931	-0.01%
2018/07/13	3	22.10	0	0.00	22.15	3	11,022	0.03%
2018/07/12	12	21.89	12	22.06	22.15	0	11,147	0.00%
2018/07/10	0.1	21.65	5	21.75	21.75	-4.9	11,074	-0.04%
2018/07/09	18	21.67	7	21.76	21.55	11	11,088	0.10%
2018/06/25	1	21.20	0	0.00	21.05	1	11,419	0.01%
2018/06/20	1	21.40	0	0.00	21.30	1	11,510	0.01%
2018/06/12	1	21.95	0	0.00	21.90	1	11,555	0.01%
2018/06/11	1	21.95	0	0.00	21.80	1	11,551	0.01%
2018/06/08	1	22.50	1	22.70	21.95	0	11,597	0.00%
2018/06/06	1	21.35	0	0.00	21.45	1	11,122	0.01%
2018/06/04	15	21.48	15	21.52	21.40	0	11,551	0.00%
2018/06/01	5	21.15	5	21.20	21.35	0	11,469	0.00%
2018/05/31	0	0.00	0.2	21.10	21.20	-0.2	11,404	0.00%
2018/05/22	2	20.90	0	0.00	20.85	2	11,283	0.02%
2018/05/16	3	20.70	0	0.00	20.65	3	11,206	0.03%
2018/05/11	1	20.60	0	0.00	20.55	1	11,458	0.01%
2018/05/08	5	20.60	5	20.60	20.55	0	11,310	0.00%
2018/05/07	2	20.20	0	0.00	20.20	2	11,311	0.02%
2018/05/04	30	20.25	0	0.00	20.15	30	11,331	0.26%
2018/05/03	2	20.30	0	0.00	20.10	2	11,354	0.02%
2018/04/27	4.2	19.72	0	0.00	19.75	4.2	11,229	0.04%
2018/04/26	3	21.35	0	0.00	20.90	3	8,312	0.04%
2018/04/24	1	21.50	0	0.00	21.45	1	8,036	0.01%
2018/04/23	10	22.45	40	22.40	22.25	-30	7,778	-0.39%
2018/04/20	0	0.00	2	21.40	21.80	-2	7,240	-0.03%
2018/04/19	0	0.00	1	21.55	21.55	-1	7,136	-0.01%
2018/04/18	2	21.55	1	21.65	21.60	1	7,065	0.01%
2018/04/16	0	0.00	6.3	21.14	20.95	-6.3	6,880	-0.09%
2018/04/13	0	0.00	0.8	21.05	21.05	-0.8	6,886	-0.01%
2018/04/12	0	0.00	6	21.23	21.20	-6	6,899	-0.09%
2018/04/11	3	21.37	0	0.00	21.25	3	6,949	0.04%
2018/04/10	1	21.50	0	0.00	21.55	1	6,892	0.01%
2018/04/02	1	21.80	31	21.80	21.80	-30	6,768	-0.44%
2018/03/31	32.1	21.96	32	21.96	22.00	0.1	6,726	0.00%
2018/03/30	0	0.00	12	21.79	21.80	-12	6,586	-0.18%
2018/03/28	5	21.72	5	21.60	21.55	0	6,540	0.00%
2018/03/27	1	21.40	0.2	21.70	21.80	0.8	6,506	0.01%
2018/03/26	2	21.25	0	0.00	21.25	2	6,364	0.03%
2018/03/22	10	21.55	0	0.00	21.25	10	6,322	0.16%
2018/03/21	1	21.50	0	0.00	21.50	1	6,384	0.02%
2018/03/20	0	0.00	6	21.75	21.80	-6	6,810	-0.09%
2018/03/19	0	0.00	1	21.60	21.55	-1	6,980	-0.01%
2018/03/16	0.1	21.35	0	0.00	21.35	0.1	6,985	0.00%
2018/03/15	6	21.75	1	21.85	21.75	5	7,024	0.07%
2018/03/13	0	0.00	2	21.90	21.95	-2	7,017	-0.03%
2018/03/09	0.2	21.50	0	0.00	21.60	0.2	6,940	0.00%
2018/03/08	37	20.93	37	21.03	21.65	0	6,837	0.00%
2018/03/07	2	20.35	0	0.00	20.25	2	6,517	0.03%
2018/03/02	0	20.30	0	0.00	20.30	0	7,404	0.00%
2018/02/22	0.5	20.10	0	0.00	20.10	0.5	7,781	0.01%
2018/02/07	1	20.00	0	0.00	19.95	1	7,867	0.01%
2018/01/30	0	0.00	1	21.65	21.45	-1	8,287	-0.01%
2018/01/25	5	21.60	5	21.50	21.35	0	8,238	0.00%
2018/01/22	0	0.00	5	21.50	21.75	-5	8,225	-0.06%
2018/01/05	0	0.00	1	21.55	21.30	-1	8,811	-0.01%